Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 63.95 | 65.19 | 63.52 | 65.13 | 990,805 | +1.57(+2.48%) |
May 28, 2020 | 63.51 | 64.26 | 62.85 | 63.56 | 1,544,168 | +0.28(+0.44%) |
May 27, 2020 | 63.39 | 63.52 | 60.37 | 63.28 | 1,186,018 | -0.83(-1.30%) |
May 26, 2020 | 66.10 | 66.10 | 62.81 | 64.11 | 1,785,482 | -1.41(-2.16%) |
May 22, 2020 | 65.79 | 66.19 | 65.19 | 65.52 | 1,031,055 | -0.09(-0.13%) |
May 21, 2020 | 66.54 | 66.64 | 65.00 | 65.61 | 1,250,077 | -0.74(-1.12%) |
May 20, 2020 | 64.89 | 66.66 | 64.54 | 66.35 | 1,503,405 | +2.39(+3.73%) |
May 19, 2020 | 65.91 | 66.31 | 63.89 | 63.96 | 1,046,395 | -1.66(-2.53%) |
May 18, 2020 | 66.42 | 67.18 | 65.09 | 65.62 | 964,435 | -0.13(-0.19%) |
May 15, 2020 | 64.26 | 66.59 | 64.09 | 65.75 | 1,577,889 | +1.29(+2.01%) |
May 14, 2020 | 64.06 | 65.27 | 62.61 | 64.45 | 1,341,905 | +0.05(+0.08%) |
May 13, 2020 | 67.47 | 67.50 | 63.41 | 64.40 | 1,819,061 | -2.73(-4.06%) |
May 12, 2020 | 69.49 | 69.49 | 67.12 | 67.13 | 1,720,944 | -1.63(-2.38%) |
May 11, 2020 | 66.17 | 69.30 | 66.17 | 68.76 | 1,496,490 | +2.23(+3.35%) |
May 08, 2020 | 65.41 | 66.75 | 64.89 | 66.53 | 915,590 | +1.80(+2.78%) |
May 07, 2020 | 65.01 | 65.42 | 62.61 | 64.73 | 1,285,994 | +0.46(+0.71%) |
May 06, 2020 | 60.68 | 64.58 | 60.61 | 64.27 | 2,118,595 | +3.83(+6.33%) |
May 05, 2020 | 58.16 | 60.70 | 58.16 | 60.45 | 1,936,337 | +2.32(+3.99%) |
May 04, 2020 | 56.01 | 58.36 | 55.38 | 58.13 | 1,864,877 | +2.23(+3.99%) |
May 01, 2020 | 50.23 | 55.96 | 50.23 | 55.90 | 2,023,098 | +0.62(+1.13%) |
Apr 30, 2020 | 52.11 | 56.26 | 51.29 | 55.27 | 2,074,005 | +3.39(+6.54%) |
Apr 29, 2020 | 51.13 | 52.50 | 50.28 | 51.88 | 1,404,237 | +1.58(+3.14%) |
Apr 28, 2020 | 51.79 | 51.94 | 50.00 | 50.30 | 731,746 | -1.01(-1.97%) |
Apr 27, 2020 | 50.24 | 51.72 | 49.95 | 51.31 | 1,139,903 | +1.72(+3.48%) |
Apr 24, 2020 | 52.04 | 52.04 | 49.17 | 49.59 | 1,535,030 | -1.94(-3.76%) |
Apr 23, 2020 | 51.18 | 52.46 | 51.18 | 51.52 | 1,212,690 | +0.46(+0.90%) |
Apr 22, 2020 | 50.11 | 51.18 | 49.51 | 51.06 | 703,024 | +1.84(+3.73%) |
Apr 21, 2020 | 50.15 | 50.40 | 49.15 | 49.22 | 890,281 | -1.82(-3.57%) |
Apr 20, 2020 | 52.33 | 52.33 | 50.39 | 51.05 | 916,691 | -1.48(-2.82%) |
Apr 17, 2020 | 53.52 | 53.52 | 52.28 | 52.53 | 1,271,661 | +0.45(+0.87%) |
Apr 16, 2020 | 49.85 | 52.43 | 49.78 | 52.08 | 1,345,596 | +2.58(+5.21%) |
Apr 15, 2020 | 48.53 | 50.23 | 48.14 | 49.50 | 1,025,629 | +0.54(+1.11%) |
Apr 14, 2020 | 47.83 | 48.99 | 46.77 | 48.96 | 885,152 | +2.06(+4.40%) |
Apr 13, 2020 | 47.01 | 47.44 | 46.51 | 46.89 | 605,561 | -0.44(-0.94%) |
Apr 09, 2020 | 49.21 | 49.30 | 47.10 | 47.34 | 829,185 | -1.55(-3.17%) |
Apr 08, 2020 | 48.07 | 49.02 | 46.61 | 48.89 | 821,544 | +1.32(+2.78%) |
Apr 07, 2020 | 48.74 | 49.01 | 47.16 | 47.56 | 731,787 | -0.23(-0.48%) |
Apr 06, 2020 | 47.13 | 48.17 | 46.52 | 47.79 | 597,192 | +2.00(+4.38%) |
Apr 03, 2020 | 46.57 | 46.80 | 44.83 | 45.79 | 794,177 | -1.09(-2.32%) |
Apr 02, 2020 | 45.48 | 47.07 | 44.26 | 46.88 | 585,037 | +1.32(+2.91%) |
Apr 01, 2020 | 45.64 | 46.26 | 44.34 | 45.55 | 772,086 | -1.03(-2.21%) |
Mar 31, 2020 | 46.71 | 47.86 | 45.85 | 46.58 | 1,157,643 | -0.29(-0.61%) |
Mar 30, 2020 | 45.30 | 47.15 | 44.89 | 46.87 | 804,240 | +1.57(+3.47%) |
Mar 27, 2020 | 44.78 | 46.51 | 43.14 | 45.30 | 751,843 | -0.47(-1.04%) |
Mar 26, 2020 | 42.60 | 45.88 | 42.30 | 45.77 | 1,081,799 | +3.40(+8.02%) |
Mar 25, 2020 | 41.59 | 42.97 | 40.37 | 42.37 | 836,829 | +0.64(+1.54%) |
Mar 24, 2020 | 43.15 | 45.13 | 40.24 | 41.73 | 1,199,888 | -0.11(-0.27%) |
Mar 23, 2020 | 41.09 | 42.52 | 38.12 | 41.85 | 1,446,165 | +0.76(+1.84%) |
Mar 20, 2020 | 40.42 | 43.82 | 40.29 | 41.09 | 1,202,868 | +0.21(+0.50%) |
Mar 19, 2020 | 40.35 | 42.16 | 38.85 | 40.88 | 906,620 | +0.42(+1.03%) |
Mar 18, 2020 | 39.64 | 42.22 | 38.72 | 40.47 | 1,168,996 | -1.17(-2.82%) |
Mar 17, 2020 | 40.39 | 42.94 | 39.76 | 41.64 | 1,515,837 | +2.05(+5.17%) |
Mar 16, 2020 | 40.91 | 43.25 | 39.33 | 39.59 | 1,434,348 | -4.53(-10.27%) |
Mar 13, 2020 | 41.23 | 44.13 | 40.07 | 44.13 | 2,257,973 | +3.23(+7.89%) |
Mar 12, 2020 | 42.21 | 43.20 | 40.52 | 40.90 | 1,839,338 | -3.46(-7.81%) |
Mar 11, 2020 | 45.31 | 45.59 | 43.89 | 44.36 | 1,627,576 | -1.82(-3.94%) |
Mar 10, 2020 | 47.19 | 47.45 | 44.80 | 46.18 | 1,516,155 | -0.17(-0.36%) |
Mar 09, 2020 | 45.26 | 47.23 | 45.10 | 46.35 | 1,381,454 | -1.36(-2.85%) |
Mar 06, 2020 | 46.41 | 48.18 | 45.16 | 47.71 | 1,010,327 | +0.03(+0.06%) |
Mar 05, 2020 | 47.65 | 48.63 | 46.88 | 47.68 | 779,772 | -0.89(-1.83%) |
Mar 04, 2020 | 48.32 | 49.15 | 48.05 | 48.57 | 1,204,533 | +1.06(+2.23%) |
Mar 03, 2020 | 48.49 | 49.10 | 47.26 | 47.51 | 1,049,658 | -1.05(-2.16%) |